Stockscreener 앱 받기
168.49
1.77%
-3.03
Quaker Houghton 주식 (KWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $170.5 | $167.3 | $3.18 | 83,547.0 | -1.77% |
| 2024-09-27 | $173.0 | $169.7 | $3.28 | 161,608.0 | +1.55% |
| 2024-09-26 | $169.2 | $166.9 | $2.32 | 91,624.0 | +1.63% |
| 2024-09-25 | $167.0 | $163.8 | $3.13 | 93,546.0 | +0.38% |
| 2024-09-24 | $167.3 | $164.0 | $3.27 | 181,857.0 | +0.60% |
| 2024-09-23 | $167.5 | $163.6 | $3.92 | 106,089.0 | -0.67% |
| 2024-09-20 | $171.8 | $165.6 | $6.21 | 247,397.0 | -3.89% |
| 2024-09-19 | $173.1 | $169.0 | $4.06 | 87,059.0 | +1.94% |
| 2024-09-18 | $174.5 | $168.2 | $6.28 | 143,449.0 | -0.09% |
| 2024-09-17 | $169.9 | $166.7 | $3.20 | 117,556.0 | +2.21% |
| 2024-09-16 | $166.7 | $162.8 | $3.86 | 94,343.0 | +0.55% |
| 2024-09-13 | $165.5 | $162.8 | $2.68 | 51,869.0 | +2.23% |
| 2024-09-12 | $161.6 | $158.7 | $2.83 | 75,316.0 | +0.53% |
| 2024-09-11 | $160.5 | $157.3 | $3.17 | 102,526.0 | +0.04% |
| 2024-09-10 | $161.2 | $159.0 | $2.26 | 74,873.0 | +0.57% |
| 2024-09-09 | $161.3 | $158.1 | $3.20 | 132,391.0 | -1.07% |
| 2024-09-06 | $165.2 | $161.0 | $4.23 | 105,997.0 | -2.62% |
| 2024-09-05 | $166.4 | $164.4 | $1.99 | 80,923.0 | -0.41% |
| 2024-09-04 | $166.7 | $163.8 | $2.88 | 66,178.0 | +0.64% |
Quaker Houghton 주식 (KWR) 연도별 가격 이력
이 심층 분석에서는 Quaker Houghton 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quaker Houghton 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quaker Houghton 주식 (KWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $174.5 | $157.3 | $17.15 | 2,280,464.0 | -0.46% |
| 2024-08 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| 2024-07 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| 2024-06 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| 2024-05 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| 2024-04 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| 2024-03 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| 2024-02 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| 2024-01 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
Quaker Houghton 주식 (KWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $221.9 | $177.4 | $44.54 | 2,212,373.0 | +19.37% |
| 2023-11 | $180.7 | $140.6 | $40.03 | 2,099,416.0 | +24.40% |
| 2023-10 | $160.2 | $138.7 | $21.55 | 1,461,012.0 | -10.18% |
| 2023-09 | $180.4 | $157.7 | $22.68 | 1,452,786.0 | -9.85% |
| 2023-08 | $205.9 | $161.2 | $44.71 | 2,123,115.0 | -11.43% |
| 2023-07 | $202.9 | $188.4 | $14.48 | 1,626,772.0 | +2.81% |
| 2023-06 | $207.4 | $183.5 | $23.85 | 2,268,944.0 | +2.68% |
| 2023-05 | $214.1 | $180.6 | $33.46 | 1,853,594.0 | +1.70% |
| 2023-04 | $200.8 | $179.5 | $21.23 | 1,521,790.0 | -5.72% |
| 2023-03 | $200.2 | $174.6 | $25.64 | 2,028,773.0 | +1.11% |
| 2023-02 | $216.4 | $185.3 | $31.09 | 1,540,809.0 | -0.55% |
| 2023-01 | $196.9 | $161.1 | $35.74 | 1,912,915.0 | +17.96% |
Quaker Houghton 주식 (KWR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $201.2 | $159.9 | $41.31 | 1,911,715.0 | -15.19% |
| 2022-11 | $206.6 | $146.4 | $60.17 | 1,646,043.0 | +21.00% |
| 2022-10 | $167.1 | $129.1 | $38.03 | 1,509,085.0 | +12.65% |
| 2022-09 | $183.8 | $142.7 | $41.12 | 1,300,842.0 | -17.18% |
| 2022-08 | $199.6 | $151.8 | $47.70 | 2,054,775.0 | +7.47% |
| 2022-07 | $163.0 | $129.8 | $33.22 | 1,180,434.0 | +8.49% |
| 2022-06 | $167.3 | $132.1 | $35.22 | 1,864,779.0 | -4.40% |
| 2022-05 | $171.2 | $134.3 | $36.93 | 1,943,502.0 | -3.88% |
| 2022-04 | $182.3 | $149.8 | $32.42 | 1,465,753.0 | -5.84% |
| 2022-03 | $192.5 | $167.3 | $25.17 | 1,443,680.0 | -6.90% |
| 2022-02 | $212.0 | $184.1 | $27.92 | 1,116,193.0 | -11.26% |
| 2022-01 | $245.2 | $195.0 | $50.22 | 1,259,603.0 | -9.36% |
1.57%
0.13%
자본화:
|
볼륨(24시간):